Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 20.10 | 20.52 | 19.75 | 20.49 | 727,752 | +0.25(+1.21%) |
Jul 30, 2020 | 20.29 | 20.52 | 19.64 | 20.24 | 810,242 | -0.41(-2.00%) |
Jul 29, 2020 | 20.26 | 20.76 | 20.04 | 20.66 | 792,229 | +0.38(+1.86%) |
Jul 28, 2020 | 20.31 | 20.63 | 20.19 | 20.28 | 502,735 | -0.09(-0.43%) |
Jul 27, 2020 | 20.89 | 21.14 | 20.21 | 20.37 | 490,704 | -0.74(-3.49%) |
Jul 24, 2020 | 21.65 | 22.14 | 21.07 | 21.10 | 630,703 | -0.61(-2.79%) |
Jul 23, 2020 | 21.65 | 22.10 | 21.26 | 21.71 | 626,591 | +0.40(+1.85%) |
Jul 22, 2020 | 21.53 | 21.69 | 20.97 | 21.32 | 555,859 | -0.50(-2.31%) |
Jul 21, 2020 | 20.89 | 21.82 | 20.82 | 21.82 | 453,615 | +1.33(+6.49%) |
Jul 20, 2020 | 21.32 | 21.92 | 20.42 | 20.49 | 1,134,714 | -1.04(-4.81%) |
Jul 17, 2020 | 22.18 | 22.45 | 21.48 | 21.53 | 419,747 | -0.76(-3.43%) |
Jul 16, 2020 | 22.20 | 22.58 | 22.02 | 22.29 | 285,675 | -0.20(-0.90%) |
Jul 15, 2020 | 22.15 | 22.76 | 21.79 | 22.49 | 503,401 | +0.97(+4.49%) |
Jul 14, 2020 | 21.71 | 21.94 | 21.08 | 21.53 | 413,603 | -0.28(-1.29%) |
Jul 13, 2020 | 21.75 | 22.21 | 21.26 | 21.81 | 401,053 | +0.34(+1.60%) |
Jul 10, 2020 | 20.70 | 21.52 | 20.70 | 21.46 | 430,340 | +0.84(+4.09%) |
Jul 09, 2020 | 21.14 | 21.14 | 20.36 | 20.62 | 443,646 | -0.64(-3.01%) |
Jul 08, 2020 | 21.54 | 21.82 | 20.86 | 21.26 | 619,644 | -0.36(-1.66%) |
Jul 07, 2020 | 22.29 | 22.37 | 21.58 | 21.62 | 519,082 | -1.00(-4.42%) |
Jul 06, 2020 | 23.17 | 23.60 | 22.53 | 22.62 | 409,557 | -0.11(-0.46%) |
Jul 02, 2020 | 23.51 | 23.75 | 22.64 | 22.73 | 375,779 | +0.02(+0.08%) |
Jul 01, 2020 | 23.52 | 23.64 | 22.68 | 22.71 | 407,330 | -0.85(-3.61%) |
Jun 30, 2020 | 23.01 | 23.85 | 23.01 | 23.56 | 473,437 | +0.39(+1.67%) |
Jun 29, 2020 | 21.95 | 23.23 | 21.95 | 23.18 | 532,004 | +1.00(+4.51%) |
Jun 26, 2020 | 22.09 | 22.45 | 21.62 | 22.18 | 1,327,586 | -0.34(-1.52%) |
Jun 25, 2020 | 21.33 | 22.54 | 21.28 | 22.52 | 394,564 | +0.95(+4.40%) |
Jun 24, 2020 | 22.67 | 22.74 | 21.55 | 21.57 | 426,987 | -1.39(-6.04%) |
Jun 23, 2020 | 23.32 | 23.50 | 22.83 | 22.96 | 512,967 | +0.10(+0.42%) |
Jun 22, 2020 | 22.33 | 23.01 | 21.99 | 22.86 | 382,170 | +0.20(+0.89%) |
Jun 19, 2020 | 23.11 | 23.41 | 22.00 | 22.66 | 1,373,832 | -0.20(-0.88%) |
Jun 18, 2020 | 22.47 | 23.20 | 21.97 | 22.86 | 383,403 | +0.08(+0.35%) |
Jun 17, 2020 | 23.61 | 23.78 | 22.66 | 22.78 | 365,624 | -0.79(-3.35%) |
Jun 16, 2020 | 23.63 | 23.97 | 22.98 | 23.57 | 321,844 | +0.90(+3.95%) |
Jun 15, 2020 | 22.03 | 23.05 | 21.71 | 22.68 | 484,214 | -0.31(-1.36%) |
Jun 12, 2020 | 23.32 | 23.32 | 22.13 | 22.99 | 552,563 | +0.79(+3.58%) |
Jun 11, 2020 | 23.56 | 23.96 | 22.17 | 22.19 | 489,697 | -2.90(-11.55%) |
Jun 10, 2020 | 25.81 | 25.91 | 24.93 | 25.09 | 761,761 | -1.02(-3.90%) |
Jun 09, 2020 | 25.42 | 26.51 | 25.08 | 26.11 | 466,062 | -0.01(-0.03%) |
Jun 08, 2020 | 26.66 | 26.93 | 25.94 | 26.12 | 449,203 | -0.09(-0.34%) |
Jun 05, 2020 | 25.51 | 26.79 | 25.12 | 26.21 | 652,003 | +1.97(+8.11%) |
Jun 04, 2020 | 23.57 | 24.31 | 23.35 | 24.24 | 523,153 | +0.52(+2.18%) |
Jun 03, 2020 | 23.15 | 24.19 | 23.15 | 23.72 | 491,492 | +1.07(+4.73%) |
Jun 02, 2020 | 23.05 | 23.17 | 22.39 | 22.65 | 422,758 | -0.18(-0.81%) |
Jun 01, 2020 | 22.82 | 23.08 | 22.64 | 22.83 | 418,526 | +0.13(+0.58%) |
May 29, 2020 | 22.84 | 23.03 | 22.22 | 22.70 | 480,346 | -0.49(-2.12%) |
May 28, 2020 | 24.32 | 24.34 | 23.07 | 23.19 | 563,172 | -0.82(-3.40%) |
May 27, 2020 | 23.62 | 24.28 | 23.01 | 24.01 | 619,453 | +1.11(+4.87%) |
May 26, 2020 | 22.75 | 23.34 | 22.74 | 22.90 | 508,952 | +1.02(+4.66%) |
May 22, 2020 | 22.07 | 22.39 | 21.68 | 21.88 | 308,004 | -0.08(-0.36%) |
May 21, 2020 | 21.99 | 22.37 | 21.82 | 21.96 | 407,128 | -0.22(-0.99%) |
May 20, 2020 | 21.21 | 22.21 | 21.21 | 22.18 | 346,324 | +1.34(+6.45%) |
May 19, 2020 | 22.10 | 22.33 | 20.83 | 20.83 | 418,762 | -1.44(-6.46%) |
May 18, 2020 | 21.36 | 22.53 | 21.32 | 22.27 | 475,964 | +1.94(+9.54%) |
May 15, 2020 | 19.91 | 20.42 | 19.61 | 20.33 | 478,067 | +0.37(+1.85%) |
May 14, 2020 | 19.32 | 20.01 | 18.80 | 19.96 | 491,887 | +0.11(+0.53%) |
May 13, 2020 | 20.49 | 20.64 | 19.53 | 19.86 | 426,508 | -0.80(-3.87%) |
May 12, 2020 | 22.11 | 22.47 | 20.60 | 20.66 | 450,011 | -1.47(-6.63%) |
May 11, 2020 | 22.51 | 22.67 | 21.89 | 22.12 | 581,275 | -0.85(-3.71%) |
May 08, 2020 | 22.26 | 23.08 | 22.11 | 22.97 | 547,209 | +1.26(+5.78%) |
May 07, 2020 | 21.57 | 22.04 | 21.25 | 21.72 | 525,439 | +0.68(+3.26%) |
May 06, 2020 | 21.85 | 21.90 | 20.56 | 21.03 | 479,589 | -0.71(-3.28%) |
May 05, 2020 | 22.69 | 22.74 | 21.75 | 21.75 | 398,071 | -0.48(-2.15%) |
May 04, 2020 | 21.91 | 22.32 | 21.43 | 22.23 | 402,051 | -0.04(-0.20%) |
May 01, 2020 | 22.67 | 22.83 | 21.84 | 22.27 | 476,250 | -0.99(-4.26%) |
Apr 30, 2020 | 23.51 | 24.08 | 22.94 | 23.26 | 502,274 | -0.92(-3.81%) |
Apr 29, 2020 | 23.96 | 24.77 | 22.99 | 24.18 | 434,209 | +0.91(+3.93%) |
Apr 28, 2020 | 23.44 | 23.73 | 23.00 | 23.27 | 372,691 | +0.43(+1.87%) |
Apr 27, 2020 | 21.90 | 23.11 | 21.77 | 22.84 | 277,429 | +1.14(+5.25%) |
Apr 24, 2020 | 22.13 | 22.34 | 21.43 | 21.70 | 309,108 | -0.29(-1.31%) |
Apr 23, 2020 | 21.54 | 22.36 | 21.17 | 21.99 | 473,394 | +0.69(+3.23%) |
Apr 22, 2020 | 21.72 | 21.98 | 20.35 | 21.30 | 485,821 | +0.13(+0.62%) |
Apr 21, 2020 | 20.72 | 21.53 | 20.53 | 21.17 | 295,563 | -0.25(-1.18%) |
Apr 20, 2020 | 20.97 | 21.93 | 20.97 | 21.43 | 381,239 | -0.07(-0.32%) |
Apr 17, 2020 | 21.20 | 21.90 | 20.98 | 21.50 | 504,183 | +1.10(+5.37%) |
Apr 16, 2020 | 21.03 | 21.57 | 20.00 | 20.40 | 599,825 | -0.84(-3.93%) |
Apr 15, 2020 | 21.81 | 22.35 | 21.14 | 21.23 | 644,448 | -1.82(-7.89%) |
Apr 14, 2020 | 23.74 | 23.91 | 22.61 | 23.05 | 579,804 | -0.02(-0.08%) |
Apr 13, 2020 | 24.25 | 24.32 | 22.96 | 23.07 | 372,876 | -1.24(-5.12%) |
Apr 09, 2020 | 23.64 | 24.51 | 22.89 | 24.31 | 596,146 | +1.26(+5.47%) |
Apr 08, 2020 | 22.84 | 23.33 | 22.09 | 23.05 | 865,976 | +0.61(+2.71%) |
Apr 07, 2020 | 22.82 | 23.34 | 22.12 | 22.44 | 608,669 | +0.29(+1.30%) |
Apr 06, 2020 | 21.95 | 22.61 | 21.35 | 22.16 | 560,830 | +1.10(+5.20%) |
Apr 03, 2020 | 21.85 | 22.38 | 20.61 | 21.06 | 602,008 | -0.97(-4.38%) |
Apr 02, 2020 | 21.53 | 22.52 | 21.52 | 22.03 | 400,896 | +0.23(+1.04%) |
Apr 01, 2020 | 21.45 | 22.14 | 21.38 | 21.80 | 590,506 | -0.78(-3.47%) |
Mar 31, 2020 | 21.93 | 22.70 | 21.53 | 22.58 | 787,735 | +0.42(+1.88%) |
Mar 30, 2020 | 21.53 | 22.35 | 20.75 | 22.17 | 604,167 | +0.72(+3.37%) |
Mar 27, 2020 | 20.70 | 22.22 | 20.70 | 21.44 | 666,267 | -0.46(-2.10%) |
Mar 26, 2020 | 20.22 | 22.22 | 20.09 | 21.90 | 1,060,966 | +1.77(+8.77%) |
Mar 25, 2020 | 20.66 | 21.17 | 18.19 | 20.14 | 3,733,453 | -0.50(-2.44%) |
Mar 24, 2020 | 19.77 | 20.73 | 18.21 | 20.64 | 1,267,956 | +1.79(+9.51%) |
Mar 23, 2020 | 21.96 | 22.62 | 18.67 | 18.85 | 1,044,703 | -3.48(-15.58%) |
Mar 20, 2020 | 24.71 | 24.75 | 21.97 | 22.33 | 1,687,394 | -2.13(-8.71%) |
Mar 19, 2020 | 24.71 | 26.07 | 22.92 | 24.46 | 1,058,268 | -0.65(-2.60%) |
Mar 18, 2020 | 23.31 | 26.18 | 23.01 | 25.11 | 1,738,127 | +0.42(+1.69%) |
Mar 17, 2020 | 21.83 | 24.84 | 21.24 | 24.70 | 1,478,897 | +3.30(+15.41%) |
Mar 16, 2020 | 19.63 | 22.18 | 19.63 | 21.40 | 852,076 | -1.16(-5.13%) |
Mar 13, 2020 | 21.66 | 22.73 | 20.89 | 22.56 | 868,699 | +2.16(+10.58%) |
Mar 12, 2020 | 21.37 | 22.24 | 20.28 | 20.40 | 920,349 | -2.28(-10.05%) |
Mar 11, 2020 | 23.37 | 23.64 | 22.37 | 22.68 | 930,161 | -1.15(-4.82%) |
Mar 10, 2020 | 23.52 | 23.86 | 21.94 | 23.83 | 846,377 | +1.10(+4.86%) |
Mar 09, 2020 | 24.67 | 25.66 | 22.70 | 22.72 | 766,093 | -3.58(-13.62%) |
Mar 06, 2020 | 25.75 | 26.40 | 25.72 | 26.31 | 659,255 | -0.43(-1.59%) |
Mar 05, 2020 | 27.11 | 27.31 | 26.38 | 26.73 | 751,069 | -1.08(-3.88%) |
Mar 04, 2020 | 27.44 | 27.86 | 27.08 | 27.81 | 601,505 | +0.66(+2.44%) |
Mar 03, 2020 | 27.35 | 27.86 | 26.82 | 27.15 | 758,894 | -0.30(-1.11%) |
Mar 02, 2020 | 26.19 | 27.52 | 26.02 | 27.45 | 669,221 | +1.37(+5.24%) |
Feb 28, 2020 | 26.59 | 26.90 | 25.73 | 26.09 | 1,175,738 | -1.15(-4.22%) |
Feb 27, 2020 | 27.74 | 28.36 | 27.20 | 27.24 | 610,988 | -0.93(-3.30%) |
Feb 26, 2020 | 28.79 | 29.06 | 28.16 | 28.17 | 551,254 | -0.47(-1.64%) |
Feb 25, 2020 | 29.42 | 29.42 | 28.44 | 28.64 | 730,180 | -0.74(-2.50%) |
Feb 24, 2020 | 29.43 | 29.66 | 29.20 | 29.37 | 501,527 | -0.74(-2.44%) |
Feb 21, 2020 | 30.42 | 30.60 | 30.10 | 30.11 | 685,004 | -0.40(-1.30%) |
Feb 20, 2020 | 30.20 | 30.59 | 30.20 | 30.50 | 317,419 | +0.28(+0.94%) |
Feb 19, 2020 | 30.25 | 30.55 | 30.19 | 30.22 | 430,505 | -0.15(-0.49%) |
Feb 18, 2020 | 30.35 | 30.50 | 30.18 | 30.37 | 388,808 | -0.05(-0.17%) |
Feb 14, 2020 | 30.32 | 30.46 | 30.15 | 30.42 | 438,315 | +0.06(+0.20%) |
Feb 13, 2020 | 30.03 | 30.53 | 30.01 | 30.36 | 445,957 | +0.22(+0.72%) |
Feb 12, 2020 | 30.33 | 30.42 | 30.06 | 30.14 | 410,884 | +0.07(+0.23%) |
Feb 11, 2020 | 30.30 | 30.56 | 30.03 | 30.07 | 309,806 | -0.16(-0.52%) |
Feb 10, 2020 | 29.84 | 30.25 | 29.83 | 30.23 | 345,079 | +0.26(+0.87%) |
Feb 07, 2020 | 30.12 | 30.26 | 29.89 | 29.97 | 302,671 | -0.20(-0.66%) |
Feb 06, 2020 | 30.49 | 30.49 | 30.11 | 30.17 | 345,087 | -0.16(-0.52%) |
Feb 05, 2020 | 30.13 | 30.37 | 30.12 | 30.33 | 508,612 | +0.42(+1.42%) |
Feb 04, 2020 | 30.23 | 30.30 | 29.82 | 29.90 | 459,983 | +0.04(+0.15%) |
Feb 03, 2020 | 29.57 | 29.94 | 29.48 | 29.86 | 652,789 | +0.47(+1.59%) |
Jan 31, 2020 | 29.72 | 29.72 | 29.24 | 29.39 | 584,754 | -0.52(-1.73%) |
Jan 30, 2020 | 29.59 | 30.05 | 29.39 | 29.91 | 491,117 | +0.14(+0.46%) |
Jan 29, 2020 | 30.26 | 30.39 | 29.75 | 29.77 | 599,831 | -0.48(-1.60%) |
Jan 28, 2020 | 30.20 | 30.30 | 29.93 | 30.26 | 613,200 | +0.28(+0.92%) |
Jan 27, 2020 | 29.94 | 30.22 | 29.75 | 29.98 | 695,053 | -0.37(-1.22%) |
Jan 24, 2020 | 30.81 | 30.84 | 30.19 | 30.35 | 465,721 | -0.46(-1.49%) |
Jan 23, 2020 | 30.49 | 30.90 | 30.25 | 30.81 | 503,189 | +0.26(+0.86%) |
Jan 22, 2020 | 30.84 | 31.03 | 30.45 | 30.55 | 312,042 | -0.28(-0.91%) |
Jan 21, 2020 | 30.72 | 31.03 | 30.54 | 30.83 | 458,026 | +0.05(+0.15%) |
Jan 17, 2020 | 31.37 | 31.37 | 30.75 | 30.78 | 429,166 | -0.38(-1.22%) |
Jan 16, 2020 | 30.96 | 31.30 | 30.75 | 31.16 | 446,836 | +0.29(+0.94%) |
Jan 15, 2020 | 31.59 | 31.81 | 30.27 | 30.87 | 739,313 | -0.03(-0.08%) |
Jan 14, 2020 | 30.71 | 31.02 | 30.62 | 30.90 | 613,529 | +0.08(+0.25%) |
Jan 13, 2020 | 30.49 | 30.87 | 30.32 | 30.82 | 315,445 | +0.31(+1.02%) |
Jan 10, 2020 | 30.69 | 30.77 | 30.37 | 30.51 | 222,912 | -0.24(-0.79%) |
Jan 09, 2020 | 30.83 | 31.06 | 30.72 | 30.75 | 285,814 | -0.03(-0.11%) |
Jan 08, 2020 | 30.73 | 31.08 | 30.55 | 30.78 | 325,320 | -0.01(-0.04%) |
Jan 07, 2020 | 31.00 | 31.25 | 30.75 | 30.80 | 233,045 | -0.42(-1.36%) |
Jan 06, 2020 | 31.24 | 31.36 | 30.86 | 31.22 | 490,940 | -0.25(-0.78%) |
Jan 03, 2020 | 31.19 | 31.54 | 31.01 | 31.47 | 268,373 | -0.08(-0.25%) |
Jan 02, 2020 | 31.81 | 31.85 | 31.09 | 31.54 | 294,922 | -0.14(-0.44%) |
Dec 31, 2019 | 31.82 | 32.03 | 31.67 | 31.68 | 375,260 | -0.20(-0.62%) |
Dec 30, 2019 | 31.87 | 32.05 | 31.73 | 31.88 | 216,995 | +0.03(+0.11%) |
Dec 27, 2019 | 32.13 | 32.13 | 31.65 | 31.85 | 240,842 | -0.17(-0.54%) |
Dec 26, 2019 | 32.28 | 32.42 | 31.97 | 32.02 | 261,494 | -0.18(-0.56%) |
Dec 24, 2019 | 32.18 | 32.27 | 32.03 | 32.20 | 89,419 | -0.03(-0.08%) |
Dec 23, 2019 | 32.99 | 32.99 | 32.13 | 32.23 | 280,080 | -0.63(-1.92%) |
Dec 20, 2019 | 32.63 | 33.01 | 32.61 | 32.86 | 1,899,323 | +0.22(+0.69%) |
Dec 19, 2019 | 32.57 | 32.69 | 32.39 | 32.63 | 456,403 | +0.12(+0.37%) |
Dec 18, 2019 | 32.45 | 32.62 | 32.18 | 32.51 | 519,900 | +0.19(+0.59%) |
Dec 17, 2019 | 32.18 | 32.44 | 31.93 | 32.32 | 381,092 | +0.23(+0.73%) |
Dec 16, 2019 | 31.96 | 32.24 | 31.96 | 32.09 | 447,707 | +0.30(+0.95%) |
Dec 13, 2019 | 32.07 | 32.14 | 31.48 | 31.79 | 322,280 | -0.26(-0.82%) |
Dec 12, 2019 | 31.75 | 32.25 | 31.63 | 32.05 | 279,591 | +0.34(+1.08%) |
Dec 11, 2019 | 31.78 | 31.80 | 31.56 | 31.71 | 319,581 | +0.14(+0.44%) |
Dec 10, 2019 | 31.60 | 31.74 | 31.41 | 31.57 | 462,769 | +0.01(+0.03%) |
Dec 09, 2019 | 31.50 | 31.67 | 31.38 | 31.56 | 263,002 | -0.03(-0.08%) |
Dec 06, 2019 | 32.03 | 32.17 | 31.54 | 31.59 | 380,003 | -0.15(-0.46%) |
Dec 05, 2019 | 31.79 | 31.93 | 31.57 | 31.73 | 365,181 | +0.02(+0.05%) |
Dec 04, 2019 | 31.54 | 31.83 | 31.54 | 31.72 | 295,587 | +0.24(+0.77%) |
Dec 03, 2019 | 31.32 | 31.52 | 31.08 | 31.48 | 249,371 | -0.13(-0.41%) |
Dec 02, 2019 | 31.90 | 31.92 | 31.49 | 31.60 | 353,581 | -0.22(-0.68%) |
Nov 29, 2019 | 32.00 | 32.16 | 31.78 | 31.82 | 106,655 | -0.22(-0.70%) |
Nov 27, 2019 | 32.01 | 32.14 | 31.80 | 32.05 | 342,639 | +0.12(+0.38%) |
Nov 26, 2019 | 31.89 | 32.17 | 31.74 | 31.92 | 220,072 | -0.03(-0.08%) |
Nov 25, 2019 | 31.74 | 32.03 | 31.54 | 31.95 | 423,838 | +0.37(+1.18%) |
Nov 22, 2019 | 31.75 | 31.94 | 31.40 | 31.58 | 323,089 | -0.01(-0.03%) |
Nov 21, 2019 | 31.83 | 31.83 | 31.37 | 31.59 | 227,758 | -0.05(-0.16%) |
Nov 20, 2019 | 31.88 | 32.03 | 31.36 | 31.64 | 379,545 | -0.27(-0.84%) |
Nov 19, 2019 | 31.73 | 31.98 | 31.61 | 31.91 | 391,208 | +0.29(+0.93%) |
Nov 18, 2019 | 31.77 | 31.78 | 31.30 | 31.61 | 213,521 | -0.18(-0.57%) |
Nov 15, 2019 | 32.05 | 32.05 | 31.71 | 31.80 | 313,372 | -0.05(-0.16%) |
Nov 14, 2019 | 31.87 | 32.07 | 31.71 | 31.85 | 301,947 | -0.10(-0.30%) |
Nov 13, 2019 | 31.58 | 32.07 | 31.34 | 31.94 | 239,084 | +0.10(+0.30%) |
Nov 12, 2019 | 31.80 | 32.05 | 31.56 | 31.85 | 176,505 | +0.03(+0.11%) |
Nov 11, 2019 | 31.77 | 31.95 | 31.73 | 31.81 | 273,184 | -0.10(-0.30%) |
Nov 08, 2019 | 31.92 | 32.02 | 31.77 | 31.91 | 223,374 | +0.02(+0.05%) |
Nov 07, 2019 | 32.15 | 32.33 | 31.79 | 31.89 | 206,000 | +0.03(+0.08%) |
Nov 06, 2019 | 31.91 | 31.92 | 31.58 | 31.86 | 199,998 | -0.02(-0.07%) |
Nov 05, 2019 | 31.69 | 32.05 | 31.69 | 31.89 | 597,482 | +0.31(+0.97%) |
Nov 04, 2019 | 31.89 | 31.89 | 31.47 | 31.58 | 339,178 | +0.03(+0.08%) |
Nov 01, 2019 | 31.57 | 31.73 | 31.26 | 31.55 | 314,227 | +0.21(+0.69%) |
Oct 31, 2019 | 31.25 | 31.37 | 30.60 | 31.34 | 574,774 | -0.09(-0.30%) |
Oct 30, 2019 | 31.71 | 31.71 | 31.26 | 31.43 | 279,752 | -0.28(-0.89%) |
Oct 29, 2019 | 31.39 | 31.79 | 31.39 | 31.72 | 630,700 | +0.29(+0.93%) |
Oct 28, 2019 | 31.37 | 31.77 | 31.37 | 31.43 | 328,761 | +0.09(+0.30%) |
Oct 25, 2019 | 31.06 | 31.49 | 30.92 | 31.33 | 280,256 | +0.35(+1.14%) |
Oct 24, 2019 | 31.59 | 31.59 | 30.85 | 30.98 | 233,434 | -0.41(-1.31%) |
Oct 23, 2019 | 31.54 | 31.69 | 31.12 | 31.39 | 429,184 | -0.08(-0.25%) |
Oct 22, 2019 | 31.51 | 31.68 | 31.09 | 31.47 | 382,717 | +0.02(+0.05%) |
Oct 21, 2019 | 31.19 | 31.72 | 30.68 | 31.45 | 343,561 | +0.42(+1.34%) |
Oct 18, 2019 | 30.57 | 31.15 | 30.57 | 31.03 | 233,140 | +0.30(+0.96%) |
Oct 17, 2019 | 30.75 | 30.82 | 30.09 | 30.74 | 622,928 | -0.06(-0.20%) |
Oct 16, 2019 | 31.51 | 31.74 | 30.22 | 30.80 | 583,282 | -0.85(-2.69%) |
Oct 15, 2019 | 31.53 | 31.92 | 31.41 | 31.65 | 244,463 | +0.15(+0.46%) |
Oct 14, 2019 | 31.36 | 31.57 | 31.33 | 31.50 | 219,898 | -0.07(-0.22%) |
Oct 11, 2019 | 31.70 | 32.09 | 31.52 | 31.57 | 404,039 | +0.34(+1.10%) |
Oct 10, 2019 | 31.35 | 31.58 | 31.17 | 31.23 | 379,685 | +0.02(+0.06%) |
Oct 09, 2019 | 31.09 | 31.41 | 30.94 | 31.21 | 399,229 | +0.27(+0.89%) |
Oct 08, 2019 | 31.06 | 31.17 | 30.87 | 30.94 | 243,671 | -0.47(-1.51%) |
Oct 07, 2019 | 31.47 | 31.61 | 31.19 | 31.41 | 236,631 | -0.06(-0.18%) |
Oct 04, 2019 | 31.21 | 31.49 | 30.94 | 31.46 | 201,961 | +0.36(+1.15%) |
Oct 03, 2019 | 31.00 | 31.16 | 30.49 | 31.11 | 268,387 | +0.09(+0.31%) |
Oct 02, 2019 | 31.01 | 31.19 | 30.73 | 31.01 | 333,425 | -0.28(-0.91%) |
Oct 01, 2019 | 31.97 | 32.14 | 31.15 | 31.30 | 384,149 | -0.50(-1.57%) |
Sep 30, 2019 | 32.12 | 32.13 | 31.75 | 31.80 | 559,422 | -0.28(-0.87%) |
Sep 27, 2019 | 32.17 | 32.49 | 31.83 | 32.07 | 518,399 | +0.06(+0.20%) |
Sep 26, 2019 | 32.35 | 32.55 | 31.98 | 32.01 | 273,397 | -0.46(-1.43%) |
Sep 25, 2019 | 31.86 | 32.59 | 31.86 | 32.47 | 355,556 | +0.59(+1.86%) |
Sep 24, 2019 | 32.47 | 32.59 | 31.66 | 31.88 | 451,812 | -0.60(-1.85%) |
Sep 23, 2019 | 32.11 | 32.66 | 31.92 | 32.48 | 320,295 | +0.26(+0.80%) |
Sep 20, 2019 | 32.29 | 32.68 | 32.21 | 32.23 | 1,362,776 | -0.09(-0.27%) |
Sep 19, 2019 | 32.33 | 32.78 | 32.29 | 32.31 | 357,852 | -0.03(-0.11%) |
Sep 18, 2019 | 32.63 | 32.83 | 32.12 | 32.35 | 585,675 | -0.35(-1.08%) |
Sep 17, 2019 | 32.59 | 32.87 | 32.45 | 32.70 | 555,883 | -0.09(-0.26%) |
Sep 16, 2019 | 32.34 | 32.89 | 32.28 | 32.78 | 420,237 | +0.16(+0.50%) |
Sep 13, 2019 | 32.58 | 32.80 | 32.44 | 32.62 | 441,616 | +0.32(+0.98%) |
Sep 12, 2019 | 31.73 | 32.51 | 31.60 | 32.30 | 447,600 | +0.42(+1.32%) |
Sep 11, 2019 | 31.18 | 31.92 | 30.90 | 31.88 | 422,498 | +0.83(+2.69%) |
Sep 10, 2019 | 30.85 | 31.21 | 30.76 | 31.05 | 443,597 | +0.18(+0.58%) |
Sep 09, 2019 | 30.45 | 30.92 | 30.27 | 30.87 | 328,370 | +0.59(+1.96%) |
Sep 06, 2019 | 30.35 | 30.65 | 30.21 | 30.27 | 353,316 | -0.07(-0.23%) |
Sep 05, 2019 | 30.56 | 30.95 | 30.19 | 30.34 | 339,665 | +0.19(+0.63%) |
Sep 04, 2019 | 30.24 | 30.38 | 30.03 | 30.15 | 324,353 | +0.21(+0.69%) |
Sep 03, 2019 | 30.37 | 30.39 | 29.78 | 29.95 | 773,181 | -0.65(-2.13%) |
Aug 30, 2019 | 30.31 | 30.64 | 30.25 | 30.60 | 470,352 | +0.40(+1.34%) |
Aug 29, 2019 | 30.12 | 30.44 | 30.02 | 30.20 | 348,370 | +0.39(+1.30%) |
Aug 28, 2019 | 29.33 | 29.90 | 29.29 | 29.81 | 668,938 | +0.31(+1.05%) |
Aug 27, 2019 | 30.23 | 30.45 | 29.47 | 29.50 | 605,688 | -0.52(-1.72%) |
Aug 26, 2019 | 30.00 | 30.32 | 29.79 | 30.02 | 400,343 | +0.24(+0.81%) |
Aug 23, 2019 | 30.38 | 30.67 | 29.58 | 29.78 | 615,774 | -0.71(-2.34%) |
Aug 22, 2019 | 30.55 | 30.72 | 30.26 | 30.49 | 239,280 | +0.11(+0.37%) |
Aug 21, 2019 | 30.34 | 30.51 | 30.12 | 30.38 | 316,456 | +0.29(+0.97%) |
Aug 20, 2019 | 30.08 | 30.23 | 29.90 | 30.08 | 556,867 | -0.09(-0.31%) |
Aug 19, 2019 | 30.16 | 30.31 | 30.02 | 30.18 | 398,409 | +0.43(+1.44%) |
Aug 16, 2019 | 29.40 | 29.87 | 29.40 | 29.75 | 667,078 | +0.57(+1.94%) |
Aug 15, 2019 | 29.27 | 29.66 | 29.13 | 29.18 | 651,369 | +0.01(+0.03%) |
Aug 14, 2019 | 29.70 | 30.00 | 29.11 | 29.17 | 678,364 | -1.09(-3.61%) |
Aug 13, 2019 | 30.13 | 30.82 | 30.13 | 30.27 | 295,662 | +0.03(+0.11%) |
Aug 12, 2019 | 30.05 | 30.39 | 29.94 | 30.23 | 343,165 | -0.14(-0.45%) |
Aug 09, 2019 | 30.33 | 30.54 | 30.10 | 30.37 | 355,992 | -0.03(-0.08%) |
Aug 08, 2019 | 29.93 | 30.51 | 29.12 | 30.39 | 773,407 | +0.77(+2.58%) |
Aug 07, 2019 | 29.33 | 29.67 | 27.75 | 29.63 | 672,961 | -0.17(-0.57%) |
Aug 06, 2019 | 29.60 | 29.92 | 29.27 | 29.80 | 395,125 | +0.26(+0.90%) |
Aug 05, 2019 | 29.70 | 29.70 | 29.03 | 29.54 | 517,485 | -0.63(-2.10%) |
Aug 02, 2019 | 30.57 | 30.63 | 29.97 | 30.17 | 641,998 | -0.56(-1.83%) |